Mercados españoles cerrados en 3 hrs 53 min

ACS, Actividades de Construcción y Servicios, S.A. (ACS.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
38,46-1,58 (-3,95%)
A partir del 01:22PM CET. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202439,0039,0038,2238,4638,46469.159
27 mar 202440,0440,4540,0440,0440,041.154.967
26 mar 202440,0740,3539,9740,0040,00295.271
25 mar 202440,4940,5240,0740,0740,07398.379
22 mar 202440,5840,7440,3740,4640,46223.564
21 mar 202440,5040,6540,2340,5940,59444.803
20 mar 202439,7040,4639,6440,3540,35447.671
19 mar 202439,5539,8239,0839,7039,70759.209
18 mar 202440,0040,2439,7540,1440,14426.122
15 mar 202439,9840,1339,4539,8639,866.415.432
14 mar 202439,9540,6339,8840,1240,12778.639
13 mar 202439,0540,0238,8239,9339,93785.867
12 mar 202438,7339,1538,7339,0439,04587.569
11 mar 202438,8539,1738,6338,7738,77478.229
08 mar 202439,1939,3438,6839,0739,07481.138
07 mar 202438,5039,4338,4639,1539,15695.585
06 mar 202437,8338,6037,7338,5038,50482.836
05 mar 202437,6838,1937,4938,0038,00436.140
04 mar 202437,0138,0036,9337,7437,74597.086
01 mar 202436,8637,2935,3037,1337,131.985.588
29 feb 202437,1538,2037,1337,9437,941.547.166
28 feb 202437,3937,7937,2437,7737,77485.478
27 feb 202436,8637,6836,8637,5337,53433.339
26 feb 202437,0037,2136,8136,9436,94368.071
23 feb 202437,1837,3936,9537,1637,16339.053
22 feb 202436,9037,5436,9037,0737,071.183.510
21 feb 202436,5036,8036,5036,7336,73354.903
20 feb 202436,3837,1436,3836,6336,63452.743
19 feb 202436,3536,6836,3236,4536,45325.390
16 feb 202437,1337,1936,2236,3936,39565.199
15 feb 202436,8037,3036,7436,9336,93501.933
14 feb 202436,3036,6936,2736,5136,51361.111
13 feb 202436,1436,6536,1236,3936,39342.647
12 feb 202435,9236,2335,8736,2136,21290.839
09 feb 202435,9436,1635,5835,7335,73708.826
08 feb 202436,1036,2535,8235,9435,94402.137
07 feb 202436,4736,6336,0536,0536,05464.001
06 feb 202436,7036,9636,5036,5036,50501.552
05 feb 202436,8537,2036,4636,4636,46357.213
02 feb 202436,7836,9836,6136,8636,86485.682
01 feb 202436,4437,1536,3836,6136,61584.543
31 ene 202436,5336,7936,1136,5936,59807.785
30 ene 202435,9636,3535,6836,2436,241.032.109
29 ene 202439,6139,6535,4735,6635,661.908.660
26 ene 202439,4839,6839,3239,6239,62420.263
25 ene 202439,6339,6639,2739,5039,50357.334
24 ene 202439,5539,7439,3339,6639,66537.626
23 ene 202439,8040,0139,0839,3339,33925.957
22 ene 202439,5039,8339,4439,7539,75325.725
19 ene 202439,2539,5939,2339,4439,44540.515
19 ene 20240.457 Dividendo
19 ene 202487:86 Split de acciones
18 ene 202439,2239,2738,7739,2138,76546.641
17 ene 202438,9539,2538,7539,2238,77536.953
16 ene 202439,6239,6239,0539,3138,85484.340
15 ene 202439,5939,8039,5939,8039,33431.243
12 ene 202439,3639,8439,3639,7339,27503.873
11 ene 202439,0639,3938,9939,1338,67353.167
10 ene 202438,9139,1338,7538,9838,52715.126
09 ene 202439,4839,4838,7839,0938,63390.189
08 ene 202439,1339,5738,8839,5239,06310.855
05 ene 202439,1439,3638,9639,2438,79282.147
04 ene 202438,9339,4938,9339,4839,02385.391
03 ene 202439,7539,8538,7838,9638,50698.849
02 ene 202439,8240,3739,7439,8939,42290.881
29 dic 202339,5440,2739,5439,7039,24355.152
28 dic 202339,5939,8139,5739,6539,19287.405
27 dic 202339,3439,7039,1439,7039,24341.177
22 dic 202339,3339,4939,2039,4138,95221.249
21 dic 202338,9039,3138,9039,3138,85437.354
20 dic 202339,0239,2038,6439,0338,57360.426
19 dic 202338,8539,0638,7738,9038,44498.744
18 dic 202338,9639,0938,5838,8538,40708.013
15 dic 202339,1339,3238,3639,3238,863.279.958
14 dic 202338,8439,3338,6639,1338,67818.140
13 dic 202337,6438,7137,6438,6238,171.025.873
12 dic 202337,0737,7237,0737,5437,11599.316
11 dic 202337,0437,3836,9237,0336,60338.643
08 dic 202336,6737,0836,5137,0236,59271.937
07 dic 202336,5036,8636,3836,6336,21401.868
06 dic 202336,9237,0236,6436,6436,22301.221
05 dic 202336,5736,7736,3036,7436,31485.665
04 dic 202336,5036,7736,1336,5136,08278.683
01 dic 202336,3636,6736,3636,6236,20307.191
30 nov 202336,3836,4436,1136,2335,811.698.874
29 nov 202335,8836,4135,8836,3435,91358.758
28 nov 202335,7336,1735,6335,9535,53527.855
27 nov 202335,8135,9935,6635,9935,57473.249
24 nov 202335,5535,8735,4835,8135,40319.083
23 nov 202335,6935,6935,3235,5935,17556.885
22 nov 202335,8135,8135,4035,6535,23495.689
21 nov 202335,5035,7935,2935,7635,35797.381
20 nov 202335,3235,6935,2935,5535,13445.617
17 nov 202335,1935,5435,1535,4835,06936.447
16 nov 202334,6835,1834,6035,1534,74561.792
15 nov 202334,1634,8233,9734,7934,38484.575
14 nov 202333,6134,1832,4234,0333,64561.791
13 nov 202333,5033,5432,9533,3933,00266.919
10 nov 202332,8433,0932,7832,8832,49233.958
09 nov 202332,8733,0632,7232,9432,55276.248
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...